株価チャート

2018/12/14~2019/05/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
202310/1, 株式分割 1→2
2019
05/221,1621,1641,1531,153-0.69%16,000529億7328万-5.53%7.710.73
05/211,1661,1751,1601,161-2.11%12,400533億4099万-5.11%7.770.74
05/201,1861,1861,1701,186+0.51%13,800544億9008万-3.3%7.930.76
05/171,1901,1921,1661,180+0.47%17,000542億1430万-4.11%7.890.75
05/161,1831,1851,1621,174-1.47%26,000539億6150万-5.09%7.860.75
05/151,2011,2011,1761,192+0.97%18,400547億6587万-4.3%7.980.76
05/141,1821,1931,1531,180-0.42%24,200542億3728万-5.68%7.90.75
05/131,1841,2191,1841,185+0.17%25,600544億6710万-5.8%7.930.76
05/101,2171,2181,1831,183-0.76%40,000543億7517万-6.26%7.920.75
05/091,2081,2181,1901,192-3.09%33,600547億8885万-5.92%7.980.76
05/081,2101,2521,2101,230+0.04%34,800565億3547万-3.38%8.230.78
05/071,2341,2441,2171,230-0.32%31,000565億1249万-3.87%8.230.78
04/261,2471,2571,2291,234-1.08%21,600566億9634万-3.63%8.260.79
04/251,2491,2531,2251,247+1.46%18,000573億1686万-2.81%8.350.79
04/241,2611,2611,2291,229-2.46%19,200564億8951万-4.28%8.230.78
04/231,2541,2651,2411,260+1.33%13,800579億1439万-2.02%8.430.8
04/221,2681,2681,2341,244-1.89%20,600571億5598万-3.45%8.320.79
04/191,2611,2681,2541,268+1.12%5,600582億5911万-1.74%8.480.81
04/181,3001,3001,2441,254-3.61%17,000576億1562万-2.68%8.390.8
04/171,2771,3011,2691,301+2%39,400597億7592万+1.05%8.70.83
04/161,2791,2801,2681,275-1.28%7,600586億384万-0.78%8.530.81
04/151,2491,2941,2491,292+5.56%35,200593億6225万+0.82%8.640.82
04/121,2201,2281,2201,224+0.41%11,200562億3671万-4.19%8.190.78
04/111,2211,2351,2161,219-0.08%12,000560億689万-4.66%8.160.78
04/101,2101,2271,2061,220+0.83%11,400560億5285万-4.58%8.160.78
04/091,2401,2441,2031,210-3.01%40,400555億9321万-5.36%8.10.77
04/081,2931,2981,2441,247-3.52%31,000573億1686万-2.5%8.350.79
04/051,3311,3451,2831,293-4.68%42,200594億821万+1.13%8.650.82
04/041,3471,3731,3471,356-0.66%24,000623億2691万+6.35%9.080.86
04/031,3501,3651,3251,365+1.04%22,400627億4058万+7.65%9.140.87
04/021,3521,3571,3311,351+0.04%21,400620億9709万+7.05%9.040.86
04/011,3001,3691,3001,351+5.1%41,200620億7411万+7.52%9.040.86
03/291,2991,2991,2701,285-1%17,200590億6348万+2.72%10.070.83
03/281,3161,3231,2931,298-4.52%32,400596億6101万+3.92%10.170.84
03/271,3201,3721,3111,360-0.07%36,600624億8778万+9.02%10.660.88
03/261,2631,3611,2631,361+8.54%71,200625億3375万+9.54%10.660.88
03/251,2911,2911,2531,254-5.25%17,400576億1562万+1.42%9.830.81
03/221,2751,3231,2661,323+3.76%31,400608億1011万+7.3%10.370.86
03/201,2631,2821,2441,275+0.95%21,600586億384万+3.83%9.990.82
03/191,2791,2831,2371,263-4.86%42,800580億5228万+3.1%9.90.82
03/181,2801,3291,2801,328+4.08%32,200610億1694万+8.46%10.410.86
03/151,2371,2851,2341,276+4.42%50,200586億2682万+4.55%100.83
03/141,2471,2471,2121,222-0.53%16,000561億4478万+0.21%9.570.79
03/131,2251,2441,2251,228-1.25%22,000564億4354万+0.66%9.630.79
03/121,2061,2451,2061,244+4.02%30,000571億5598万+1.84%9.750.8
03/111,1841,1961,1841,196+1.01%13,000549億4972万-2.01%9.370.77
03/081,2011,2181,1821,184-4.4%33,200543億9815万-2.91%9.280.77
03/071,2181,2431,2181,238+1.64%24,000569億318万+1.64%9.70.8
03/061,2301,2321,2171,218-0.94%20,600559億8391万+0.16%9.550.79
03/051,2351,2381,2241,230-0.45%17,600565億1249万+1.19%9.640.8
03/041,2231,2371,2231,235+0.98%16,000567億6529万+1.73%9.680.8
03/011,2121,2361,2051,223+0.99%25,000562億1372万+0.66%9.590.79
02/281,2011,2241,1891,211+1.04%25,800556億6216万-0.41%9.490.78
02/271,1991,2151,1851,199-0.08%26,400550億8761万-1.52%9.390.78
02/261,2011,2131,1921,200-0.12%11,200551億3358万-1.68%9.40.78
02/251,2231,2371,1971,201-1.8%14,800552億252万-1.72%9.410.78
02/221,2381,2381,2091,223-1.21%25,800562億1372万-0.08%9.590.79
02/211,2501,2501,2341,238-1.43%17,600569億318万+1.14%9.70.8
02/201,2371,2751,2311,256+2.53%35,000577億3053万+2.7%9.850.81
02/191,2221,2401,2181,225+0.29%22,000563億565万+0.25%9.60.79
02/181,1951,2291,1951,222+3.65%24,200561億4478万-0.04%9.570.79
02/151,1871,1871,1671,179-0.67%13,800541億6834万-3.56%9.240.76
02/141,2111,2161,1861,187-1.94%18,600545億3605万-2.98%9.30.77
02/131,2441,2441,2051,210-2.69%28,200556億1620万-1.14%9.480.78
02/121,2131,2551,2061,244+1.43%24,600571億5598万+1.59%9.750.8
02/081,2161,2391,1981,226-0.41%29,600563億5162万+0.41%9.610.79
02/071,2481,2481,2151,231-1.4%13,800565億8144万+0.9%9.650.8
02/061,2691,2691,2011,249-1.65%23,800573億8580万+2.42%9.790.81
02/051,2201,2831,2051,270+4.44%37,400583億5104万+4.57%9.950.82
02/041,1801,2161,1681,216+4.65%33,800558億6900万+0.62%9.530.79
02/011,2061,2061,1601,162+0.52%30,600533億8695万-3.77%9.10.75
01/311,1921,2061,1521,156-2.61%45,000531億1117万-4.43%9.060.75
01/301,2011,2341,1621,187-1.86%51,200545億3605万-2.18%9.30.77
01/291,2051,2151,1951,209+0.37%29,200555億7023万-0.49%9.480.78
01/281,2391,2391,2041,205-4.71%26,200553億6339万-1.03%9.440.78
01/251,2171,2691,2171,264+2.97%28,600580億9824万+3.44%9.910.82
01/241,2261,2371,2171,228-0.61%10,400564億2056万-0.04%9.620.79
01/231,2471,2521,2301,235-2.91%16,400567億6529万+0.16%9.680.8
01/221,2641,2831,2531,272+0.67%35,400584億6595万+2.91%9.970.82
01/211,2501,2741,2451,264+1.73%21,400580億7526万+2.14%9.90.82
01/181,2211,2691,2211,242+1.76%22,800570億8704万+0.16%9.740.8
01/171,2291,2531,2111,221-0.08%15,000560億9882万-1.97%9.570.79
01/161,2261,2361,2101,222-0.37%17,600561億4478万-2.28%9.570.79
01/151,1741,2401,1741,226+0.2%18,000563億5162万-2.31%9.610.79
01/111,2341,2361,2151,224+0.37%13,000562億3671万-2.82%9.590.79
01/101,2061,2241,1741,219+1.04%18,800560億2987万-3.33%9.560.79
01/091,2301,2301,2001,207-0.86%19,600554億5532万-4.47%9.460.78
01/081,2151,2311,2021,217+0.21%21,600559億3794万-3.87%9.540.79
01/071,2191,2331,2041,215+3.32%24,400558億2303万-4.22%9.520.79
01/041,1841,2271,1531,176-0.72%47,000540億3044万-7.44%9.210.76
2018
12/281,2061,2061,1771,184-1.99%21,200544億2114万-6.92%9.280.77
12/271,1521,2141,1521,208+6.57%43,200555億2427万-5.18%9.470.78
12/261,1351,1601,1091,134+2.12%25,000520億9996万-11.24%8.890.73
12/251,1881,1881,1081,110-6.76%33,600510億1982万-13.42%8.70.72
12/211,1931,2321,1431,191-1.69%61,400547億1990万-7.64%9.330.77
12/201,2621,3001,2041,211-4.65%33,400556億6216万-6.41%9.490.78
12/191,2371,2731,2211,270+4.27%30,400583億7402万-1.93%9.960.82
12/181,2671,2671,2181,218-3.94%16,000559億8391万-5.87%9.550.79
12/171,3641,3641,2521,268-5.27%29,600582億8210万-2.24%9.940.82
12/141,4171,4251,3291,339-5.51%96,800615億2254万+3.12%10.490.87